Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.900 | 10.02 | 9.560 | 9.780 | 89,492 | -0.13(-1.31%) |
Dec 28, 2023 | 10.32 | 10.32 | 9.840 | 9.910 | 73,427 | -0.28(-2.75%) |
Dec 27, 2023 | 10.30 | 10.38 | 10.16 | 10.19 | 79,878 | -0.07(-0.68%) |
Dec 26, 2023 | 10.32 | 10.32 | 10.06 | 10.26 | 104,397 | +0.17(+1.68%) |
Dec 22, 2023 | 10.29 | 10.43 | 10.06 | 10.09 | 72,929 | -0.17(-1.66%) |
Dec 21, 2023 | 10.15 | 10.42 | 10.15 | 10.26 | 201,822 | +0.13(+1.28%) |
Dec 20, 2023 | 10.41 | 10.41 | 10.04 | 10.13 | 236,220 | -0.30(-2.88%) |
Dec 19, 2023 | 10.58 | 10.70 | 10.21 | 10.43 | 159,710 | -0.10(-0.95%) |
Dec 18, 2023 | 10.30 | 10.61 | 10.22 | 10.53 | 130,286 | +0.32(+3.13%) |
Dec 15, 2023 | 10.09 | 10.23 | 9.940 | 10.21 | 182,808 | +0.10(+0.99%) |
Dec 14, 2023 | 10.06 | 10.49 | 9.990 | 10.11 | 279,622 | +0.07(+0.70%) |
Dec 13, 2023 | 9.400 | 10.07 | 9.320 | 10.04 | 239,243 | +0.71(+7.61%) |
Dec 12, 2023 | 9.450 | 9.450 | 9.141 | 9.330 | 136,060 | -0.09(-0.96%) |
Dec 11, 2023 | 9.500 | 9.570 | 9.410 | 9.420 | 94,798 | -0.11(-1.15%) |
Dec 08, 2023 | 9.470 | 9.630 | 9.410 | 9.530 | 116,998 | -0.05(-0.52%) |
Dec 07, 2023 | 9.520 | 9.770 | 9.450 | 9.580 | 216,902 | +0.07(+0.74%) |
Dec 06, 2023 | 10.37 | 10.37 | 9.510 | 9.510 | 200,724 | -0.61(-6.03%) |
Dec 05, 2023 | 10.42 | 10.42 | 10.03 | 10.12 | 222,929 | -0.37(-3.53%) |
Dec 04, 2023 | 10.14 | 10.62 | 10.14 | 10.49 | 253,139 | +0.35(+3.45%) |
Dec 01, 2023 | 9.950 | 10.15 | 9.940 | 10.14 | 188,872 | +0.18(+1.81%) |
Nov 30, 2023 | 9.940 | 10.06 | 9.931 | 9.960 | 117,851 | +0.07(+0.71%) |
Nov 29, 2023 | 9.730 | 10.01 | 9.730 | 9.890 | 168,003 | +0.14(+1.44%) |
Nov 28, 2023 | 9.860 | 10.00 | 9.680 | 9.750 | 173,614 | -0.01(-0.10%) |
Nov 27, 2023 | 9.900 | 10.02 | 9.760 | 9.760 | 182,275 | -0.23(-2.30%) |
Nov 24, 2023 | 9.820 | 10.08 | 9.820 | 9.990 | 53,112 | +0.07(+0.71%) |
Nov 22, 2023 | 9.920 | 10.28 | 9.890 | 9.920 | 155,016 | -0.07(-0.70%) |
Nov 21, 2023 | 9.920 | 10.25 | 9.920 | 9.990 | 194,838 | -0.08(-0.79%) |
Nov 20, 2023 | 10.42 | 10.71 | 10.02 | 10.07 | 264,560 | -0.35(-3.36%) |
Nov 17, 2023 | 9.840 | 10.43 | 9.700 | 10.42 | 482,257 | +0.53(+5.36%) |
Nov 16, 2023 | 10.24 | 10.31 | 9.820 | 9.890 | 428,858 | -0.37(-3.61%) |
Nov 15, 2023 | 10.46 | 10.68 | 10.19 | 10.26 | 358,225 | -0.23(-2.19%) |
Nov 14, 2023 | 10.90 | 11.13 | 10.49 | 10.49 | 371,196 | -0.41(-3.76%) |
Nov 13, 2023 | 11.39 | 11.39 | 10.90 | 10.90 | 228,759 | -0.65(-5.63%) |
Nov 10, 2023 | 11.50 | 11.79 | 11.29 | 11.55 | 317,541 | +0.22(+1.94%) |
Nov 09, 2023 | 11.12 | 11.63 | 10.67 | 11.33 | 292,320 | +0.46(+4.23%) |
Nov 08, 2023 | 11.14 | 11.27 | 10.83 | 10.87 | 522,744 | -0.22(-1.98%) |
Nov 07, 2023 | 11.50 | 11.50 | 10.93 | 11.09 | 211,288 | -0.41(-3.57%) |
Nov 06, 2023 | 11.61 | 11.76 | 11.30 | 11.50 | 215,417 | -0.25(-2.13%) |
Nov 03, 2023 | 11.91 | 12.13 | 11.56 | 11.75 | 204,547 | -0.11(-0.93%) |
Nov 02, 2023 | 11.59 | 11.95 | 11.50 | 11.86 | 243,064 | +0.39(+3.40%) |
Nov 01, 2023 | 11.65 | 11.77 | 11.33 | 11.47 | 133,015 | -0.18(-1.55%) |
Oct 31, 2023 | 11.58 | 11.77 | 11.29 | 11.65 | 114,103 | +0.09(+0.78%) |
Oct 30, 2023 | 11.29 | 11.80 | 11.10 | 11.56 | 183,713 | +0.21(+1.85%) |
Oct 27, 2023 | 11.97 | 12.22 | 11.31 | 11.35 | 225,937 | -0.65(-5.42%) |
Oct 26, 2023 | 11.72 | 12.07 | 11.64 | 12.00 | 237,109 | +0.30(+2.56%) |
Oct 25, 2023 | 11.81 | 12.11 | 11.51 | 11.70 | 218,034 | -0.23(-1.93%) |
Oct 24, 2023 | 12.19 | 12.37 | 11.92 | 11.93 | 212,194 | -0.14(-1.16%) |
Oct 23, 2023 | 11.83 | 12.25 | 11.82 | 12.07 | 182,120 | +0.17(+1.43%) |
Oct 20, 2023 | 12.45 | 12.45 | 11.61 | 11.90 | 292,155 | -0.55(-4.42%) |
Oct 19, 2023 | 12.38 | 12.96 | 12.22 | 12.45 | 242,235 | +0.15(+1.22%) |
Oct 18, 2023 | 12.94 | 12.98 | 12.06 | 12.30 | 237,866 | -0.59(-4.58%) |
Oct 17, 2023 | 12.33 | 12.94 | 12.32 | 12.89 | 286,125 | +0.54(+4.37%) |
Oct 16, 2023 | 12.20 | 12.70 | 12.21 | 12.35 | 313,344 | +0.28(+2.32%) |
Oct 13, 2023 | 11.85 | 12.21 | 11.69 | 12.07 | 211,344 | +0.29(+2.46%) |
Oct 12, 2023 | 12.04 | 12.15 | 11.61 | 11.78 | 180,437 | -0.33(-2.73%) |
Oct 11, 2023 | 12.07 | 12.25 | 11.97 | 12.11 | 187,556 | +0.12(+1.00%) |
Oct 10, 2023 | 12.18 | 12.34 | 11.95 | 11.99 | 278,207 | -0.19(-1.56%) |
Oct 09, 2023 | 11.80 | 12.37 | 11.80 | 12.18 | 189,614 | +0.27(+2.27%) |
Oct 06, 2023 | 11.73 | 12.03 | 11.30 | 11.91 | 254,404 | +0.13(+1.10%) |
Oct 05, 2023 | 10.88 | 11.96 | 10.80 | 11.78 | 301,720 | +0.79(+7.19%) |
Oct 04, 2023 | 11.19 | 11.24 | 10.42 | 10.99 | 322,638 | -0.19(-1.70%) |
Oct 03, 2023 | 11.31 | 11.65 | 11.01 | 11.18 | 266,096 | -0.09(-0.80%) |